Travelers Cos. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	183.81	184.58	183.81	184.58	169.74	81,008
2022-03-29	186.76	186.93	186.76	186.93	171.90	81,022
2022-03-28	187.95	187.98	185.65	186.62	171.62	174
2022-03-25	184.68	187.08	184.68	187.08	172.04	1,027
2022-03-24	182.55	183.36	182.55	183.36	168.62	147
2022-03-22	184.17	184.17	183.82	183.82	169.04	5
2022-03-21	180.31	182.96	180.31	182.96	168.25	471
2022-03-18	180.92	180.92	179.08	179.08	164.68	1
2022-03-17	177.16	180.55	177.16	180.55	166.04	6
2022-03-16	180.19	181.11	176.75	176.75	162.54	163,059
2022-03-15	179.19	180.45	178.39	180.45	165.94	3
2022-03-14	175.89	178.16	175.89	176.77	162.56	450
2022-03-11	174.61	175.19	174.61	174.98	160.91	63
2022-03-10	171.37	171.37	168.65	169.94	156.28	163,000
2022-03-09	172.69	172.69	170.49	172.33	158.48	22
2022-03-08	170.22	171.80	168.68	170.68	156.15	37
2022-03-07	171.65	171.65	171.65	171.65	157.04	2
2022-03-02	167.82	173.07	167.82	173.07	158.34	197
2022-02-25	172.42	172.75	172.08	172.75	158.05	20
2022-02-24	166.25	166.25	162.98	163.59	149.67	1,305
2022-02-23	172.69	172.74	172.69	172.74	158.03	51
2022-02-18	168.90	171.53	168.90	171.53	156.93	8
2022-02-17	171.99	171.99	171.31	171.31	156.73	2
2022-02-16	170.98	172.56	170.98	172.56	157.87	8
2022-02-15	172.13	172.13	171.75	171.75	157.13	12
2022-02-14	172.26	172.66	168.80	168.80	154.43	25
2022-02-10	173.09	174.32	173.09	173.53	158.76	167
2022-02-09	171.77	173.12	171.77	173.12	158.38	4
2022-02-08	171.14	172.98	171.14	172.07	157.42	143
2022-02-07	173.19	173.19	169.80	172.08	157.43	366
2022-02-03	172.93	173.75	172.14	172.67	157.97	317
2022-02-02	168.06	171.02	168.06	171.02	156.46	108
2022-02-01	166.18	166.97	166.18	166.97	152.76	3,159
2022-01-31	164.67	165.42	164.52	165.42	151.34	7
2022-01-28	166.75	166.75	164.26	165.07	151.02	22
2022-01-27	169.00	171.27	164.97	164.97	150.93	860
2022-01-26	169.47	169.47	167.64	167.64	153.37	3
2022-01-25	168.58	168.82	167.27	168.82	154.44	30
2022-01-24	162.00	163.58	162.00	163.58	149.65	57
2022-01-21	165.95	165.95	163.63	163.63	149.70	81
2022-01-20	162.41	168.85	160.07	168.32	153.99	648
2022-01-19	163.28	163.28	163.28	163.28	149.38	817
2022-01-18	164.03	164.24	161.96	162.83	148.97	334
2022-01-14	162.66	162.66	162.66	162.66	148.81	81
2022-01-13	163.54	163.54	163.54	163.54	149.62	5
2022-01-12	162.95	162.95	162.95	162.95	149.08	332
2022-01-11	165.02	165.02	160.73	161.29	147.56	115
2022-01-10	167.94	168.31	164.23	164.23	150.25	79
2022-01-07	163.05	163.90	163.05	163.90	149.95	58
2022-01-05	160.43	160.48	160.43	160.48	146.82	1
2022-01-04	158.24	159.80	158.24	158.78	145.26	1
2021-12-29	157.65	157.65	157.65	157.65	144.23	6
2021-12-21	154.29	157.08	154.29	157.08	143.70	202
2021-12-20	158.19	158.19	152.25	152.58	139.59	139
2021-12-16	161.22	162.47	161.22	162.47	148.64	32
2021-12-15	158.87	158.87	158.87	158.87	145.34	1
2021-12-14	156.83	157.83	156.83	157.83	144.39	20
2021-12-13	153.43	153.43	152.70	152.86	139.85	601
2021-12-08	153.75	153.80	153.74	153.74	139.85	1
2021-12-07	152.48	152.59	152.48	152.59	138.80	38

← NewerPage 19 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.2500 USD
2026-06-09	1.2500 USD
2026-03-09	1.1000 USD
2025-12-09	1.1000 USD
2025-09-09	1.1000 USD
2025-06-09	1.1000 USD
2025-03-07	1.0500 USD
2024-12-10	1.0500 USD
2024-09-10	1.0500 USD
2024-06-10	1.0500 USD
2024-03-07	1.0000 USD
2023-12-07	1.0000 USD
2023-09-07	1.0000 USD
2023-06-08	1.0000 USD
2023-03-09	0.9300 USD
2022-12-08	0.9300 USD
2022-09-08	0.9300 USD
2022-06-09	0.9300 USD
2022-03-09	0.8800 USD
2021-12-09	0.8800 USD
2021-09-09	0.8800 USD
2021-06-09	0.8800 USD
2021-03-09	0.8500 USD
2020-12-09	0.8500 USD
2020-09-09	0.8500 USD
2020-06-09	0.8500 USD
2020-03-09	0.8200 USD
2019-12-09	0.8200 USD
2019-09-09	0.8200 USD
2019-06-07	0.8200 USD
2019-03-08	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.